Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST ANA logosu
XBANA
BIST ANA
18:10:11
63483.61 ₺
-152.61 (%-0.24)
Önceki Kapanış: 63636.23·
Volatilite: 0.89
Düşük₺63136.81
Yüksek₺63700.02
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.72%
Önceki aya göre (MoM)
+3.09%
Yılbaşından bugüne (YTD)
+24.30%
Önceki yıla göre (YoY)
+81.30%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANA: BIST ANA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.593,2669
KAPANIŞ 3.593,3475

En Düşük

DÜŞÜK 1.628,41

En Yüksek

YÜKSEK 5.632,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.466,452.490,812.460,022.487,77
02.01.20202.479,162.479,162.346,052.406,39
05.01.20202.376,262.376,262.319,032.319,03
06.01.20202.337,352.395,542.337,352.385,13
07.01.20202.306,82.377,112.282,652.354,49
08.01.20202.418,82.482,342.418,82.481,68
09.01.20202.496,222.530,912.494,12.523,17
12.01.20202.551,72.602,632.551,72.601,55
13.01.20202.613,252.625,342.560,462.616,18
14.01.20202.616,052.639,932.593,822.634,74
15.01.20202.651,992.670,822.624,612.635,85
16.01.20202.655,262.663,112.629,992.654,02
19.01.20202.678,832.721,532.678,832.721,53
20.01.20202.722,822.790,162.695,572.787,41
21.01.20202.807,862.818,892.776,742.788,55
22.01.20202.788,772.865,332.788,772.854,57
23.01.20202.887,542.916,462.870,972.908,47
26.01.20202.870,182.980,682.861,22.941,67
27.01.20202.975,772.991,012.889,592.909,81
28.01.20202.933,872.939,582.854,382.854,61
29.01.20202.828,372.828,372.750,022.756,65
30.01.20202.752,962.810,242.752,042.806,42
02.02.20202.822,242.868,332.803,632.864,73
03.02.20202.900,232.951,032.898,182.950,75
04.02.20202.978,673.000,82.941,942.941,94
05.02.20202.969,862.977,312.941,342.959,44
06.02.20202.983,952.988,252.954,972.959,34
09.02.20202.964,373.003,262.781,372.883,82
10.02.20202.921,152.934,582.857,222.934,58
11.02.20202.950,022.963,732.917,192.954,3
12.02.20202.962,652.984,022.951,662.973,96
13.02.20202.984,042.995,352.963,942.977,32
16.02.20203.000,663.005,32.980,232.984,12
17.02.20202.965,642.979,182.933,022.954,87
18.02.20202.973,382.983,532.904,322.925,09
19.02.20202.937,532.939,062.689,162.702,4
20.02.20202.664,42.785,852.603,212.785,85
23.02.20202.728,422.790,422.696,872.790,42
24.02.20202.831,022.861,982.771,612.826,14
25.02.20202.813,042.832,392.772,472.814,86
26.02.20202.787,452.800,332.652,122.652,12
27.02.20202.240,372.568,782.240,372.545,95
01.03.20202.640,252.670,982.593,082.656,84
02.03.20202.705,772.749,822.695,542.749,82
03.03.20202.745,442.764,292.678,762.678,76
04.03.20202.717,362.731,092.680,992.700,19
05.03.20202.698,892.716,072.619,422.639,63
08.03.20202.546,972.573,82.346,782.414,53
09.03.20202.490,342.507,422.252,862.261,24
10.03.20202.236,42.269,912.096,82.173,84
11.03.20202.081,512.081,511.879,541.887,43
12.03.20201.857,291.994,811.800,311.958,23
15.03.20201.871,171.880,191.778,741.789,36
16.03.20201.762,291.779,791.629,441.688,41
17.03.20201.637,091.725,911.629,841.667,61
18.03.20201.646,291.681,021.628,411.659,64
19.03.20201.698,631.720,181.680,731.705,89
22.03.20201.648,621.709,491.636,61.687,82
23.03.20201.747,291.817,091.747,291.816,14
24.03.20201.869,531.905,391.808,521.870,6
25.03.20201.874,841.976,431.864,81.974,99
26.03.20202.016,882.036,871.930,551.954,07
29.03.20201.953,491.985,941.910,041.975,3
30.03.20202.010,712.082,312.010,712.081,34
31.03.20202.052,872.139,362.040,812.084,93
01.04.20202.107,92.124,032.021,972.050,6
02.04.20202.059,832.062,262.028,872.045,49
05.04.20202.088,952.159,32.077,452.158,89
06.04.20202.204,192.262,952.172,092.187,97
07.04.20202.202,792.230,22.150,012.230,2
08.04.20202.264,82.288,92.241,912.287,63
09.04.20202.304,742.341,012.269,692.329,63
12.04.20202.314,22.399,042.308,042.386,52
13.04.20202.429,32.448,572.410,522.439,93
14.04.20202.459,392.462,462.294,732.356,44
15.04.20202.371,732.384,892.306,532.381,25
16.04.20202.427,842.434,252.390,612.419,49
19.04.20202.440,352.474,52.430,532.472,78
20.04.20202.465,042.494,092.450,22.488,4
21.04.20202.518,042.542,862.513,922.528,94
23.04.20202.554,152.595,442.528,292.580,7
26.04.20202.635,52.688,472.635,52.682,5
27.04.20202.727,522.7322.678,332.710,88
28.04.20202.748,642.798,12.747,292.765,45
29.04.20202.798,662.803,082.651,462.712,79
03.05.20202.658,342.698,522.644,392.688,55
04.05.20202.727,052.740,062.678,772.726,88
05.05.20202.753,382.760,472.723,72.737,86
06.05.20202.751,162.772,392.704,712.764,27
07.05.20202.801,322.809,432.759,372.761,72
10.05.20202.793,992.799,882.771,052.786,89
11.05.20202.810,922.841,232.795,542.832,31
12.05.20202.854,272.884,182.832,62.869,39
13.05.20202.894,222.914,222.811,722.851,95
14.05.20202.877,722.890,142.869,312.877,41
17.05.20202.908,942.926,932.895,192.910,02
19.05.20202.918,352.958,552.910,912.954,22
20.05.20202.951,82.972,512.915,492.930,44
21.05.20202.918,532.934,462.909,682.928,52
26.05.20202.943,562.980,92.943,562.961,89
27.05.20202.968,992.975,132.881,342.924,91
28.05.20202.918,572.946,382.901,52.941,82
31.05.20202.961,443.000,122.947,352.982,18
01.06.20202.990,83.004,42.957,682.999,28
02.06.20203.014,293.033,792.995,93.025,71
03.06.20203.028,643.034,433.006,153.012,34
04.06.20203.015,533.025,972.998,023.017,68
07.06.20203.038,463.079,613.028,933.044,03
08.06.20203.068,243.075,553.010,943.067,82
09.06.20203.083,463.126,943.075,293.110,39
10.06.20203.102,363.148,243.095,823.113,81
11.06.20203.077,813.146,083.058,073.138,98
14.06.20203.132,063.173,243.1243.168,45
15.06.20203.208,633.265,543.208,633.242,29
16.06.20203.279,183.294,383.247,223.251,09
17.06.20203.252,623.282,453.241,113.254,24
18.06.20203.263,093.266,283.189,723.198,85
21.06.20203.202,643.257,63.185,043.253,75
22.06.20203.270,963.281,023.237,833.246,81
23.06.20203.247,723.256,33.215,033.239,64
24.06.20203.239,953.239,953.191,273.231,62
25.06.20203.253,073.277,543.250,633.262,93
28.06.20203.278,013.328,33.267,13.326,93
29.06.20203.353,873.395,133.353,873.385,94
30.06.20203.407,953.417,143.374,873.405,57
01.07.20203.429,893.517,073.422,483.503,01
02.07.20203.519,413.555,833.5003.535,64
05.07.20203.582,683.657,973.582,683.657,97
06.07.20203.683,883.707,983.559,953.658,55
07.07.20203.673,423.673,423.609,423.623,2
08.07.20203.647,413.660,023.473,223.473,22
09.07.20203.460,723.460,723.323,763.439,97
12.07.20203.4983.600,613.4983.600,61
13.07.20203.595,263.611,923.553,253.580,26
15.07.20203.615,293.641,483.611,613.617,53
16.07.20203.644,333.670,693.620,473.665,98
19.07.20203.690,173.729,553.682,333.715,6
20.07.20203.765,293.778,653.648,433.696,12
21.07.20203.731,243.750,33.654,643.709,24
22.07.20203.733,013.753,563.723,473.741,04
23.07.20203.724,763.770,043.704,83.764,65
26.07.20203.803,953.856,693.803,953.832,95
27.07.20203.866,143.866,493.682,473.685
28.07.20203.692,993.729,493.562,333.719,63
29.07.20203.762,543.792,753.730,713.787,29
03.08.20203.843,733.858,483.551,583.645,96
04.08.20203.658,353.658,583.530,913.600
05.08.20203.570,753.576,633.350,313.365,59
06.08.20203.296,663.499,043.117,013.496,46
09.08.20203.455,633.562,023.383,33.554,03
10.08.20203.593,673.659,13.550,913.640,09
11.08.20203.649,693.653,893.560,643.627,75
12.08.20203.644,143.650,153.558,283.569,82
13.08.20203.542,023.558,693.479,683.544,18
16.08.20203.548,93.579,33.526,623.570,57
17.08.20203.579,813.637,233.572,523.619,33
18.08.20203.644,273.6913.642,323.667,07
19.08.20203.680,093.712,533.640,23.685,88
20.08.20203.713,963.716,633.641,613.677,36
23.08.20203.688,523.765,823.681,953.746,66
24.08.20203.779,063.786,873.687,393.714,18
25.08.20203.716,193.765,933.705,323.753,82
26.08.20203.785,523.831,463.784,723.824,04
27.08.20203.863,273.883,883.829,463.856,84
30.08.20203.892,53.914,13.863,593.889,37
31.08.20203.892,423.915,953.841,753.914,43
01.09.20203.905,723.957,823.891,833.945,4
02.09.20203.947,543.980,93.9103.922,99
03.09.20203.916,753.977,853.906,763.968,9
06.09.20203.996,384.052,923.993,444.051,45
07.09.20204.0724.107,294.050,224.094,36
08.09.20204.125,154.181,674.118,564.131,29
09.09.20204.161,254.179,574.115,324.124,86
10.09.20204.125,134.145,454.104,284.130,06
13.09.20204.114,244.168,484.102,914.157,81
14.09.20204.170,684.197,114.120,84.167,24
15.09.20204.186,414.231,774.168,344.229
16.09.20204.219,784.257,844.190,294.252,63
17.09.20204.277,494.290,314.248,784.272,24
20.09.20204.301,374.333,224.226,774.232,79
21.09.20204.233,564.294,054.202,254.291,82
22.09.20204.322,454.373,324.317,954.337,21
23.09.20204.352,714.394,044.331,514.388,74
24.09.20204.431,474.4384.398,044.406,49
27.09.20204.427,134.460,284.402,694.444,62
28.09.20204.489,854.549,344.455,164.507,84
29.09.20204.576,344.588,034.546,844.562,55
30.09.20204.600,94.600,94.472,134.508,19
01.10.20204.502,524.551,874.478,734.550,77
04.10.20204.600,584.700,94.600,584.700,9
05.10.20204.756,254.791,244.742,924.763,62
06.10.20204.791,764.832,894.771,254.811,41
07.10.20204.869,214.889,24.799,024.865,38
08.10.20204.921,844.970,774.907,394.949,79
11.10.20204.993,035.103,754.993,035.103,75
12.10.20205.169,55.170,85.013,35.105,7
13.10.20205.119,815.127,485.036,945.068,95
14.10.20205.058,655.107,665.049,955.090,64
15.10.20205.100,445.188,475.100,445.173,47
18.10.20205.215,845.280,335.191,785.272,56
19.10.20205.287,945.369,615.253,825.360,05
20.10.20205.396,95.407,765.274,255.276,7
21.10.20205.289,615.292,55.161,695.240,77
22.10.20205.252,815.252,815.041,355.121,57
25.10.20205.068,535.068,534.718,334.723,9
26.10.20204.641,854.830,244.529,474.815,04
27.10.20204.833,114.876,444.799,164.799,16
29.10.20204.699,824.776,914.6284.688,2
01.11.20204.704,544.759,454.682,64.726,89
02.11.20204.750,814.758,14.585,524.661,81
03.11.20204.665,434.787,444.665,434.778,3
04.11.20204.801,484.900,534.779,724.872,59
05.11.20204.885,434.933,34.863,174.928,8
08.11.20204.957,085.032,914.957,084.980,39
09.11.20204.949,864.985,464.924,924.951,04
10.11.20204.977,725.010,364.935,454.949,94
11.11.20204.974,464.981,684.775,064.831,6
12.11.20204.857,414.975,944.841,114.971,46
15.11.20205.029,915.064,85.019,255.036,14
16.11.20205.043,545.043,544.907,514.924,67
17.11.20204.932,855.003,314.932,854.984,28
18.11.20204.983,35.010,64.885,465.010,03
19.11.20205.020,415.0895.015,935.081,84
22.11.20205.122,225.170,965.062,735.114,56
23.11.20205.148,385.168,025.091,835.143,74
24.11.20205.165,165.185,495.115,155.116,71
25.11.20205.155,645.202,415.124,325.198,77
26.11.20205.224,995.2315.174,745.195,17
29.11.20205.181,955.181,955.073,145.096,74
30.11.20205.149,585.215,075.127,115.215,07
01.12.20205.241,75.293,995.231,975.282,95
02.12.20205.317,155.370,525.286,885.329,36
03.12.20205.356,535.361,125.277,75.321,45
06.12.20205.319,045.374,015.278,725.331,43
07.12.20205.351,655.392,885.331,775.359,57
08.12.20205.367,785.402,815.363,35.368,93
09.12.20205.396,455.457,375.386,85.421,7
10.12.20205.430,155.478,755.404,995.471,77
13.12.20205.507,525.544,945.445,25.459,41
14.12.20205.458,555.467,395.372,395.385,45
15.12.20205.396,025.428,045.323,345.360,32
16.12.20205.406,145.419,685.381,25.394,72
17.12.20205.401,335.434,755.395,215.417,95
20.12.20205.391,085.393,25.294,725.373,35
21.12.20205.411,165.509,385.411,165.487,06
22.12.20205.531,265.558,495.516,835.552,34
23.12.20205.586,325.591,815.536,35.544,08
24.12.20205.549,655.549,655.490,115.505,71
27.12.20205.513,275.556,025.511,745.533,8
28.12.20205.557,965.577,315.490,175.542,22
29.12.20205.594,295.610,685.553,075.589,23
30.12.20205.601,575.632,265.578,485.604,37